3.09
+0.03(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3 | 13.93M |
| September 04, 2025 | 3.07 | 3.03 | 3.03 | 3.08 | 3 | 16.57M |
| September 03, 2025 | 3.11 | 3.05 | 3.05 | 3.12 | 3.04 | 15M |
| September 02, 2025 | 3.11 | 3.11 | 3.11 | 3.15 | 3.06 | 19.26M |
| September 01, 2025 | 3.07 | 3.11 | 3.11 | 3.21 | 3.06 | 27.22M |
| August 29, 2025 | 3.07 | 3.05 | 3.05 | 3.12 | 3.03 | 17.78M |
| August 28, 2025 | 3.06 | 3.06 | 3.06 | 3.1 | 3.01 | 15.23M |
| August 27, 2025 | 3.14 | 3.05 | 3.05 | 3.14 | 3.04 | 15.83M |
| August 26, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.1 | 14.07M |
| August 25, 2025 | 3.11 | 3.13 | 3.13 | 3.2 | 3.1 | 24.38M |
| August 22, 2025 | 3.14 | 3.09 | 3.09 | 3.17 | 3.06 | 18.44M |
| August 21, 2025 | 3.06 | 3.14 | 3.14 | 3.15 | 3.03 | 26.17M |
| August 20, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 2.99 | 12.15M |
| August 19, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.97 | 17.03M |
| August 18, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.96 | 14.45M |
| August 15, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.96 | 16.22M |
| August 14, 2025 | 3.04 | 2.98 | 2.98 | 3.07 | 2.97 | 18.1M |
| August 13, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 15.67M |
| August 12, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.04 | 9.37M |
| August 11, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.03 | 8.36M |
| August 08, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.03 | 9.16M |
| August 07, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.02 | 12.52M |
| August 06, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.01 | 12.21M |
| August 05, 2025 | 3.02 | 3.06 | 3.06 | 3.07 | 3.02 | 9.33M |
| August 04, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 2.98 | 9.9M |
| August 01, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.01 | 8.99M |
| July 31, 2025 | 3.1 | 3.03 | 3.03 | 3.11 | 3.01 | 15.22M |
| July 30, 2025 | 3.13 | 3.1 | 3.1 | 3.14 | 3.09 | 9.36M |
| July 29, 2025 | 3.12 | 3.13 | 3.13 | 3.16 | 3.09 | 12.97M |
| July 28, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.1 | 13.73M |
| July 25, 2025 | 3.16 | 3.15 | 3.15 | 3.17 | 3.13 | 11.2M |
| July 24, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.13 | 9.33M |
| July 23, 2025 | 3.15 | 3.14 | 3.14 | 3.2 | 3.13 | 14.11M |
| July 22, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.1 | 19.89M |
| July 21, 2025 | 3.12 | 3.16 | 3.16 | 3.17 | 3.12 | 10.83M |
| July 18, 2025 | 3.14 | 3.12 | 3.12 | 3.15 | 3.1 | 8.08M |
| July 17, 2025 | 3.15 | 3.13 | 3.13 | 3.16 | 3.12 | 9.04M |
| July 16, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.12 | 12.67M |
| July 15, 2025 | 3.16 | 3.13 | 3.13 | 3.16 | 3.09 | 14.79M |
| July 14, 2025 | 3.2 | 3.16 | 3.16 | 3.21 | 3.13 | 17.72M |
| July 11, 2025 | 3.25 | 3.2 | 3.2 | 3.27 | 3.17 | 20.65M |
| July 10, 2025 | 3.14 | 3.22 | 3.22 | 3.24 | 3.14 | 28.13M |
| July 09, 2025 | 3.13 | 3.14 | 3.14 | 3.16 | 3.11 | 16.58M |
| July 08, 2025 | 3.06 | 3.14 | 3.14 | 3.2 | 3.05 | 27.19M |
| July 07, 2025 | 3.04 | 3.06 | 3.06 | 3.09 | 3.03 | 9.09M |
| July 04, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.03 | 9.42M |
| July 03, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 3.02 | 11.37M |
| July 02, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 2.97 | 10.26M |
| July 01, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.97 | 12.03M |
| June 30, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.97 | 10.33M |
| June 27, 2025 | 2.98 | 2.98 | 2.98 | 3.01 | 2.97 | 9.62M |
| June 26, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.94 | 10.01M |
| June 25, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.96 | 14.66M |
| June 24, 2025 | 2.93 | 2.97 | 2.97 | 3 | 2.92 | 12.33M |
| June 23, 2025 | 2.89 | 2.92 | 2.92 | 2.92 | 2.86 | 5.46M |
| June 20, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.88 | 7.59M |
| June 19, 2025 | 2.97 | 2.91 | 2.91 | 2.98 | 2.9 | 13.91M |
| June 18, 2025 | 3.02 | 2.98 | 2.98 | 3.02 | 2.95 | 14.61M |
| June 17, 2025 | 3.08 | 3.03 | 3.03 | 3.11 | 3.01 | 23.07M |
| June 16, 2025 | 2.97 | 3.1 | 3.1 | 3.25 | 2.96 | 43.17M |